Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuel Tech Inc (NQ: FTEK )

1.240 +0.090 (+7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.8200 0.8600 0.8000 0.8400 126,224 +0.02(+1.82%)
Sep 29, 2020 0.8140 0.8282 0.8100 0.8250 57,250 +0.03(+4.43%)
Sep 28, 2020 0.8000 0.8300 0.7600 0.7900 237,832 -0.01(-1.25%)
Sep 25, 2020 0.6900 0.8500 0.6800 0.8000 209,400 +0.13(+19.40%)
Sep 24, 2020 0.6000 0.6700 0.6000 0.6700 190,794 +0.02(+3.08%)
Sep 23, 2020 0.7059 0.7100 0.6500 0.6500 162,581 -0.04(-5.80%)
Sep 22, 2020 0.6824 0.7100 0.6802 0.6900 203,086 +0.00(+0.66%)
Sep 21, 2020 0.7580 0.7580 0.6710 0.6855 180,424 -0.07(-9.61%)
Sep 18, 2020 0.7111 0.7949 0.7013 0.7584 320,400 +0.06(+9.01%)
Sep 17, 2020 0.6770 0.7000 0.6740 0.6957 255,228 +0.02(+3.22%)
Sep 16, 2020 0.6717 0.6966 0.6717 0.6740 40,769 -0.01(-0.88%)
Sep 15, 2020 0.6900 0.7100 0.6800 0.6800 44,825 -0.01(-1.38%)
Sep 14, 2020 0.7110 0.7110 0.6850 0.6895 86,280 -0.01(-1.61%)
Sep 11, 2020 0.7215 0.7310 0.7000 0.7008 21,800 -0.02(-2.67%)
Sep 10, 2020 0.7200 0.7560 0.7190 0.7200 16,576 +0.00(+0.36%)
Sep 09, 2020 0.7200 0.7400 0.7002 0.7174 90,055 +0.02(+2.47%)
Sep 08, 2020 0.7533 0.7599 0.7000 0.7001 70,911 -0.02(-2.74%)
Sep 04, 2020 0.7800 0.7800 0.7080 0.7198 124,100 -0.08(-10.03%)
Sep 03, 2020 0.7800 0.8000 0.7500 0.8000 83,026 +0.03(+3.95%)
Sep 02, 2020 0.7800 0.8000 0.7556 0.7696 40,872 +0.00(+0.08%)
Sep 01, 2020 0.8000 0.8000 0.7690 0.7690 91,880 -0.02(-3.10%)
Aug 31, 2020 0.8000 0.8200 0.7890 0.7936 83,119 -0.03(-3.22%)
Aug 28, 2020 0.8285 0.8340 0.7900 0.8200 27,400 +0.02(+2.35%)
Aug 27, 2020 0.8200 0.8470 0.7894 0.8012 106,367 -0.02(-2.39%)
Aug 26, 2020 0.8172 0.8500 0.8000 0.8208 68,681 +0.00(+0.10%)
Aug 25, 2020 0.8400 0.8500 0.8100 0.8200 71,066 +0.00(+0.00%)
Aug 24, 2020 0.8327 0.8369 0.8000 0.8200 94,128 -0.02(-2.67%)
Aug 21, 2020 0.8495 0.8690 0.8000 0.8425 169,100 -0.01(-1.47%)
Aug 20, 2020 0.8600 0.8759 0.8110 0.8551 153,962 -0.02(-2.65%)
Aug 19, 2020 0.8889 0.8975 0.8500 0.8784 216,824 -0.01(-1.30%)
Aug 18, 2020 0.8400 0.9500 0.8300 0.8900 392,749 +0.06(+7.18%)
Aug 17, 2020 0.8600 0.8799 0.8300 0.8304 55,314 -0.03(-3.44%)
Aug 14, 2020 0.8400 0.8932 0.8337 0.8600 280,800 +0.03(+3.60%)
Aug 13, 2020 0.8341 0.8486 0.8300 0.8301 83,140 +0.00(+0.01%)
Aug 12, 2020 0.9000 0.9000 0.8000 0.8300 398,559 -0.10(-10.73%)
Aug 11, 2020 0.9300 1.040 0.9110 0.9298 679,858 -0.00(-0.02%)
Aug 10, 2020 0.9190 0.9300 0.8930 0.9300 59,435 +0.01(+1.20%)
Aug 07, 2020 0.8900 0.9300 0.8900 0.9190 63,000 +0.03(+3.26%)
Aug 06, 2020 0.9500 0.9500 0.8900 0.8900 62,110 -0.03(-3.26%)
Aug 05, 2020 0.9500 0.9500 0.9200 0.9200 34,250 -0.02(-2.03%)
Aug 04, 2020 0.8660 0.9407 0.8660 0.9391 114,444 +0.06(+6.58%)
Aug 03, 2020 0.8701 0.8980 0.8701 0.8811 127,821 +0.00(+0.11%)
Jul 31, 2020 0.9000 0.9228 0.8801 0.8801 164,000 -0.04(-4.34%)
Jul 30, 2020 0.9400 0.9600 0.9100 0.9200 69,108 -0.02(-2.18%)
Jul 29, 2020 0.9500 0.9599 0.9207 0.9405 101,493 +0.02(+2.08%)
Jul 28, 2020 0.9700 0.9700 0.9203 0.9213 79,788 -0.03(-3.02%)
Jul 27, 2020 0.9600 0.9700 0.9300 0.9500 72,673 +0.02(+1.99%)
Jul 24, 2020 1.000 1.000 0.9302 0.9315 80,500 -0.03(-3.47%)
Jul 23, 2020 0.9818 1.050 0.9600 0.9650 338,472 -0.02(-1.53%)
Jul 22, 2020 0.9800 0.9800 0.9500 0.9800 107,408 +0.02(+2.08%)
Jul 21, 2020 0.9500 0.9750 0.9300 0.9600 168,499 +0.02(+2.13%)
Jul 20, 2020 0.9400 0.9900 0.9200 0.9400 128,616 -0.01(-0.79%)
Jul 17, 2020 0.9900 0.9900 0.9106 0.9475 70,000 -0.01(-1.30%)
Jul 16, 2020 0.9400 0.9600 0.9300 0.9600 104,014 +0.02(+2.13%)
Jul 15, 2020 0.9900 0.9900 0.9100 0.9400 156,242 -0.03(-3.09%)
Jul 14, 2020 0.9100 0.9800 0.8600 0.9700 340,308 +0.06(+6.41%)
Jul 13, 2020 0.9700 0.9700 0.8300 0.9116 774,461 -0.06(-6.50%)
Jul 10, 2020 0.9805 1.000 0.9521 0.9750 380,400 -0.05(-4.41%)
Jul 09, 2020 1.050 1.050 0.9801 1.020 479,623 -0.02(-1.92%)
Jul 08, 2020 1.030 1.120 0.9700 1.040 1,331,705 -0.09(-7.96%)
Jul 07, 2020 1.160 1.400 1.040 1.130 14,165,870 +0.25(+28.41%)
Jul 06, 2020 0.8700 0.9400 0.8400 0.8800 1,485,525 +0.02(+2.19%)
Jul 02, 2020 0.9000 0.9000 0.8400 0.8611 308,600 +0.01(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.